Hot Features
プレミアム
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -9.24528301887 | 10.6 | 10.67 | 9.61 | 546578 | 10.07370851 | CS |
| 4 | -1.5 | -13.4892086331 | 11.12 | 11.215 | 9.61 | 554526 | 10.63353578 | CS |
| 12 | -2 | -17.2117039587 | 11.62 | 11.86 | 9.61 | 606703 | 11.10297942 | CS |
| 26 | 0.61 | 6.77025527192 | 9.01 | 12.075 | 8.72 | 841330 | 10.66339824 | CS |
| 52 | -1.6 | -14.2602495544 | 11.22 | 12.075 | 8.72 | 695850 | 10.54078877 | CS |
| 156 | 2.65 | 38.0200860832 | 6.97 | 13.55 | 6.78 | 756767 | 9.96942805 | CS |
| 260 | 1.16 | 13.7115839243 | 8.46 | 13.55 | 3.31 | 701178 | 9.29319967 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 9.6199999 | -0.03 | -0.31 | 9.65 | 9.83 | 9.53 | 942722 |
| 1734651600 | 9.65 | -0.06 | -0.62 | 9.74 | 9.8699999 | 9.65 | 467223 |
| 1734565200 | 9.71 | -0.4 | -3.96 | 10.12 | 10.1426 | 9.695 | 482642 |
| 1734478800 | 10.11 | -0.19 | -1.84 | 10.23 | 10.27 | 10.035 | 635420 |
| 1734392400 | 10.3 | -0.13 | -1.25 | 10.38 | 10.62 | 10.25 | 513551 |
| 1734133200 | 10.43 | -0.15 | -1.42 | 10.63 | 10.67 | 10.345 | 671776 |
| 1734046800 | 10.58 | -0.33 | -3.02 | 10.88 | 11.02 | 10.525 | 849541 |
| 1733960400 | 10.91 | 0.06 | 0.55 | 10.9 | 11.05 | 10.79 | 596484 |
| 1733874000 | 10.85 | 0.02 | 0.18 | 10.86 | 10.955 | 10.74 | 519723 |
| 1733787600 | 10.83 | 0.34 | 3.24 | 10.58 | 10.93 | 10.514 | 429777 |
| 1733528400 | 10.49 | -0.27 | -2.51 | 10.8 | 10.8 | 10.49 | 513286 |
| 1733442000 | 10.76 | 0.11 | 1.03 | 10.63 | 10.91 | 10.58 | 549004 |
| 1733355600 | 10.65 | -0.29 | -2.65 | 10.9 | 10.915 | 10.64 | 405698 |
| 1733269200 | 10.94 | 0.14 | 1.30 | 10.85 | 11 | 10.81 | 1011485 |
| 1733182800 | 10.8 | -0.1 | -0.92 | 10.9 | 10.925 | 10.72 | 539307 |
| 1732917840 | 10.9 | 0.15 | 1.40 | 10.75 | 10.91 | 10.67 | 273185 |
| 1732750800 | 10.75 | -0.17 | -1.56 | 10.91 | 10.985 | 10.74 | 341663 |
| 1732664400 | 10.92 | -0.12 | -1.09 | 11 | 11.08 | 10.83 | 539992 |
| 1732578000 | 11.04 | -0.08 | -0.72 | 11.16 | 11.215 | 10.97 | 911401 |
| 1732318800 | 11.12 | 0.05 | 0.45 | 11.06 | 11.19 | 10.99 | 385096 |
| 1732232400 | 11.07 | 0.05 | 0.45 | 10.98 | 11.26 | 10.96 | 389498 |
| 1732146000 | 11.02 | 0.04 | 0.36 | 10.94 | 11.13 | 10.89 | 355125 |
| 1732059600 | 10.98 | -0.36 | -3.17 | 11.26 | 11.29 | 10.87 | 499791 |
| 1731973200 | 11.34 | -0.03 | -0.26 | 11.4 | 11.57 | 11.29 | 799797 |
| 1731714000 | 11.37 | 0.62 | 5.77 | 10.75 | 11.38 | 10.67 | 1064243 |
| 1731627600 | 10.75 | -0.49 | -4.36 | 11.2 | 11.23 | 10.395 | 1776148 |
| 1731541200 | 11.24 | -0.08 | -0.71 | 11.3 | 11.405 | 11.165 | 749133 |
| 1731454800 | 11.32 | -0.01 | -0.09 | 11.1 | 11.35 | 11.065 | 568710 |
| 1731368400 | 11.33 | -0.16 | -1.39 | 11.5 | 11.55 | 11.2 | 534833 |
| 1731109200 | 11.49 | -0.01 | -0.09 | 11.46 | 11.56 | 11.44 | 411804 |
| 1731022800 | 11.5 | -0.09 | -0.78 | 11.6 | 11.67 | 11.46 | 702896 |
| 1730936400 | 11.59 | 0.23 | 2.02 | 11.36 | 11.6 | 11.35 | 424984 |
| 1730850000 | 11.36 | -0.1 | -0.87 | 11.41 | 11.41 | 11.245 | 396951 |
| 1730763600 | 11.46 | 0.15 | 1.33 | 11.34 | 11.53 | 11.34 | 273971 |
| 1730500800 | 11.31 | -0.19 | -1.65 | 11.57 | 11.65 | 11.225 | 1039641 |
| 1730414400 | 11.5 | -0.04 | -0.35 | 11.54 | 11.59 | 11.425 | 435601 |
| 1730328000 | 11.54 | -0.03 | -0.26 | 11.57 | 11.59 | 11.36 | 794536 |
| 1730241600 | 11.57 | -0.09 | -0.77 | 11.64 | 11.66 | 11.531 | 621430 |
| 1730155200 | 11.66 | -0.11 | -0.93 | 11.78 | 11.79 | 11.62 | 470745 |
| 1729896000 | 11.77 | 0.09 | 0.77 | 11.71 | 11.86 | 11.675 | 466596 |
| 1729809600 | 11.68 | 0 | 0.00 | 11.7 | 11.72 | 11.53 | 501338 |
| 1729723200 | 11.68 | 0.11 | 0.95 | 11.545 | 11.71 | 11.385 | 1020537 |
| 1729636800 | 11.57 | 0.2 | 1.76 | 11.41 | 11.67 | 11.37 | 438486 |
| 1729550400 | 11.37 | -0.01 | -0.09 | 11.4 | 11.52 | 11.33 | 1053438 |
| 1729291200 | 11.38 | -0.01 | -0.09 | 11.43 | 11.5 | 11.295 | 876849 |
| 1729204800 | 11.39 | 0.17 | 1.52 | 11.25 | 11.42 | 11.22 | 735664 |
| 1729118400 | 11.22 | 0.03 | 0.27 | 11.26 | 11.35 | 11.17 | 903307 |
| 1729032000 | 11.19 | 0.16 | 1.45 | 11.03 | 11.255 | 10.94 | 765120 |
| 1728945600 | 11.03 | 0.07 | 0.64 | 10.75 | 11.1 | 10.72 | 961232 |
| 1728686400 | 10.96 | -0.13 | -1.17 | 11.11 | 11.2 | 10.96 | 312021 |
| 1728600000 | 11.09 | 0.07 | 0.64 | 11.06 | 11.115 | 10.97 | 574281 |
| 1728513600 | 11.02 | -0.12 | -1.08 | 11.1 | 11.11 | 10.86 | 634292 |
| 1728427200 | 11.14 | 0.1 | 0.91 | 10.99 | 11.17 | 10.935 | 433598 |
| 1728340800 | 11.04 | -0.14 | -1.25 | 11.2 | 11.33 | 11.02 | 358711 |
| 1728081600 | 11.18 | -0.02 | -0.18 | 11.29 | 11.318 | 11.18 | 276321 |
| 1727995200 | 11.2 | -0.17 | -1.50 | 11.29 | 11.29 | 11.135 | 401667 |
| 1727908800 | 11.37 | -0.14 | -1.22 | 11.67 | 11.675 | 11.34 | 445018 |
| 1727822400 | 11.51 | 0.44 | 3.97 | 11.03 | 11.52 | 10.92 | 995330 |
| 1727736000 | 11.07 | -0.3 | -2.64 | 11.33 | 11.36 | 11.035 | 613746 |
| 1727476800 | 11.37 | -0.24 | -2.07 | 11.62 | 11.715 | 11.32 | 511759 |
| 1727390400 | 11.61 | 0.21 | 1.84 | 11.73 | 12.075 | 11.61 | 1196846 |
| 1727304000 | 11.4 | -0.18 | -1.55 | 11.63 | 11.63 | 11.24 | 1252945 |
| 1727217600 | 11.58 | 0.07 | 0.61 | 11.69 | 11.73 | 11.5 | 712591 |
| 1727131200 | 11.51 | 0.1 | 0.88 | 11.38 | 11.59 | 11.315 | 492090 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
